LOGN3.SALOGN3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.01 | $33.09 | $32.85 | $32.90 | 14,100 |
| 1/14/2026 | $33.66 | $33.66 | $32.85 | $32.91 | 32,900 |
| 1/13/2026 | $33.03 | $33.38 | $32.90 | $33.16 | 20,300 |
| 1/12/2026 | $34.04 | $34.04 | $32.92 | $33.10 | 13,000 |
| 1/9/2026 | $33.12 | $33.58 | $33.01 | $33.10 | 23,800 |
| 1/8/2026 | $32.96 | $33.65 | $32.96 | $33.20 | 14,600 |
| 1/7/2026 | $34.04 | $34.04 | $33.01 | $33.25 | 37,800 |
| 1/6/2026 | $33.36 | $33.90 | $33.35 | $33.55 | 14,800 |
| 1/5/2026 | $33.41 | $33.61 | $33.35 | $33.35 | 40,300 |
| 1/2/2026 | $33.52 | $33.73 | $33.40 | $33.60 | 25,200 |
| 12/30/2025 | $33.96 | $33.96 | $33.70 | $33.79 | 4,200 |
| 12/29/2025 | $33.80 | $33.80 | $33.60 | $33.60 | 3,400 |
| 12/26/2025 | $33.99 | $34.10 | $33.43 | $33.64 | 86,300 |
| 12/23/2025 | $33.02 | $34.27 | $33.01 | $34.00 | 21,900 |
| 12/22/2025 | $33.07 | $33.10 | $32.87 | $32.95 | 16,700 |
| 12/19/2025 | $33.61 | $33.61 | $33.00 | $33.20 | 27,000 |
| 12/18/2025 | $33.50 | $33.83 | $33.50 | $33.50 | 37,100 |
| 12/17/2025 | $33.71 | $33.87 | $33.45 | $33.73 | 18,300 |
| 12/16/2025 | $33.66 | $34.16 | $33.66 | $33.80 | 44,000 |
| 12/15/2025 | $34.79 | $34.79 | $33.91 | $34.00 | 44,200 |
| 12/12/2025 | $34.02 | $34.36 | $33.85 | $33.85 | 59,300 |
| 12/11/2025 | $34.05 | $34.30 | $33.95 | $34.01 | 35,400 |
| 12/10/2025 | $34.12 | $34.41 | $33.85 | $34.05 | 60,500 |
| 12/9/2025 | $34.61 | $34.99 | $33.95 | $34.06 | 95,600 |
| 12/8/2025 | $34.51 | $35.48 | $34.51 | $34.75 | 23,700 |
| 12/5/2025 | $34.67 | $35.48 | $33.80 | $34.64 | 47,500 |
| 12/4/2025 | $37.99 | $37.99 | $34.36 | $34.65 | 123,500 |
| 12/3/2025 | $39.58 | $40.15 | $37.29 | $37.29 | 66,400 |
| 12/2/2025 | $38.80 | $39.80 | $38.49 | $39.80 | 31,100 |
| 12/1/2025 | $38.80 | $39.00 | $38.16 | $39.00 | 53,300 |
| 11/28/2025 | $35.84 | $39.00 | $34.50 | $39.00 | 80,700 |
| 11/27/2025 | $34.45 | $36.13 | $34.40 | $36.00 | 34,600 |
| 11/26/2025 | $34.27 | $34.45 | $33.92 | $34.45 | 10,500 |
| 11/25/2025 | $34.39 | $34.54 | $34.06 | $34.10 | 17,400 |
| 11/24/2025 | $33.92 | $34.11 | $33.91 | $34.00 | 16,900 |
| 11/21/2025 | $34.05 | $34.43 | $33.98 | $34.05 | 43,100 |
| 11/19/2025 | $34.08 | $34.20 | $34.08 | $34.09 | 27,900 |
| 11/18/2025 | $33.99 | $34.20 | $33.83 | $34.10 | 31,100 |
| 11/17/2025 | $34.32 | $34.33 | $33.83 | $33.99 | 24,700 |
| 11/14/2025 | $34.20 | $34.25 | $33.95 | $34.16 | 16,700 |
| 11/13/2025 | $33.56 | $34.33 | $33.56 | $34.02 | 16,500 |
| 11/12/2025 | $34.11 | $34.70 | $33.76 | $34.00 | 67,700 |
| 11/11/2025 | $34.22 | $34.70 | $34.03 | $34.48 | 13,000 |
| 11/10/2025 | $33.45 | $33.80 | $33.30 | $33.80 | 33,000 |
| 11/7/2025 | $33.30 | $34.00 | $32.75 | $33.75 | 70,800 |
| 11/6/2025 | $33.98 | $33.98 | $32.76 | $33.80 | 29,600 |
| 11/5/2025 | $33.10 | $33.46 | $32.74 | $33.39 | 30,500 |
| 11/4/2025 | $33.45 | $33.45 | $32.88 | $33.18 | 9,100 |
| 11/3/2025 | $33.01 | $33.34 | $32.83 | $33.06 | 14,400 |
| 10/31/2025 | $32.75 | $33.00 | $32.20 | $33.00 | 24,200 |
| 10/30/2025 | $31.50 | $32.95 | $31.50 | $32.63 | 74,200 |
| 10/29/2025 | $31.03 | $31.97 | $30.71 | $31.50 | 35,300 |
| 10/28/2025 | $30.00 | $31.50 | $30.00 | $31.50 | 26,200 |
| 10/27/2025 | $28.28 | $30.00 | $27.78 | $30.00 | 50,300 |
| 10/24/2025 | $27.73 | $28.65 | $27.67 | $28.03 | 38,900 |
| 10/23/2025 | $26.48 | $28.00 | $26.48 | $28.00 | 53,200 |
| 10/22/2025 | $27.88 | $27.88 | $26.75 | $27.00 | 27,100 |
| 10/21/2025 | $27.39 | $28.00 | $27.25 | $27.25 | 19,500 |
| 10/20/2025 | $26.86 | $27.09 | $26.74 | $26.89 | 9,200 |
| 10/17/2025 | $27.02 | $27.36 | $27.01 | $27.10 | 18,700 |